Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 260.00
-10.02 (-3.71%)
At close: Nov 6, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 251.02 | 269.99 | 251.02 | 260.00 | 260.00 | -3.71% | 2,083 |
| Nov 5, 2026 | 276.98 | 276.98 | 258.00 | 270.02 | 270.02 | 2.10% | 164 |
| Nov 4, 2026 | 260.00 | 270.00 | 238.70 | 264.47 | 264.47 | -0.28% | 3,095 |
| Nov 3, 2026 | 256.00 | 278.00 | 255.99 | 265.22 | 265.22 | -1.93% | 474 |
| Nov 2, 2026 | 265.00 | 272.39 | 252.02 | 270.43 | 270.43 | 0.43% | 203 |
| Oct 30, 2026 | 279.88 | 279.88 | 243.02 | 269.28 | 269.28 | 2.01% | 2,566 |
| Oct 29, 2026 | 279.98 | 279.98 | 255.00 | 263.98 | 263.98 | 1.27% | 997 |
| Oct 28, 2026 | 273.00 | 273.60 | 260.00 | 260.67 | 260.67 | -2.74% | 1,108 |
| Oct 27, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 675 |
| Oct 26, 2026 | 262.02 | 270.00 | 260.00 | 270.00 | 270.00 | - | 582 |
| Oct 23, 2026 | 270.00 | 277.00 | 259.80 | 270.00 | 270.00 | - | 57 |
| Oct 22, 2026 | 263.02 | 278.00 | 263.02 | 270.00 | 270.00 | -2.28% | 1,355 |
| Oct 21, 2026 | 277.00 | 277.00 | 267.02 | 276.30 | 276.30 | 1.18% | 499 |
| Oct 20, 2026 | 293.00 | 293.00 | 273.00 | 273.08 | 273.08 | 2.49% | 8,508 |
| Oct 19, 2026 | 274.00 | 284.00 | 274.00 | 279.98 | 266.43 | 2.72% | 6,490 |
| Oct 16, 2026 | 279.99 | 279.99 | 271.57 | 272.56 | 259.37 | -0.91% | 5,087 |
| Oct 15, 2026 | 275.00 | 277.00 | 272.00 | 275.06 | 261.75 | 0.31% | 734 |
| Oct 14, 2026 | 272.00 | 276.01 | 270.00 | 274.21 | 260.94 | 0.04% | 921 |
| Oct 13, 2026 | 269.91 | 276.50 | 269.91 | 274.09 | 260.83 | 1.55% | 5,629 |
| Oct 12, 2026 | 275.00 | 280.00 | 269.80 | 269.91 | 256.85 | 0.05% | 1,507 |
| Oct 9, 2026 | 274.99 | 274.99 | 261.11 | 269.78 | 256.73 | -0.07% | 257 |
| Oct 8, 2026 | 270.98 | 271.00 | 263.85 | 269.98 | 256.92 | 0.05% | 3,291 |
| Oct 7, 2026 | 280.00 | 280.00 | 265.00 | 269.84 | 256.78 | -1.53% | 5,326 |
| Oct 6, 2026 | 285.00 | 285.00 | 261.02 | 274.04 | 260.78 | -0.35% | 2,392 |
| Oct 5, 2026 | 287.60 | 287.60 | 270.11 | 275.00 | 261.69 | -2.49% | 739 |
| Oct 2, 2026 | 289.90 | 289.90 | 280.00 | 282.03 | 268.38 | -0.29% | 1,620 |
| Oct 1, 2026 | 294.90 | 294.90 | 280.00 | 282.84 | 269.15 | -2.05% | 1,243 |
| Sep 30, 2026 | 298.00 | 298.98 | 288.00 | 288.77 | 274.80 | -0.78% | 2,872 |
| Sep 29, 2026 | 304.00 | 307.00 | 290.00 | 291.05 | 276.97 | -4.81% | 11,455 |
| Sep 28, 2026 | 294.49 | 315.00 | 288.00 | 305.75 | 290.96 | 6.30% | 45,103 |
| Sep 25, 2026 | 275.20 | 290.99 | 275.20 | 287.63 | 273.71 | -0.65% | 3,103 |
| Sep 24, 2026 | 299.48 | 299.48 | 276.65 | 289.52 | 275.51 | -1.59% | 2,249 |
| Sep 23, 2026 | 304.99 | 315.00 | 287.01 | 294.19 | 279.96 | 0.44% | 9,734 |
| Sep 22, 2026 | 281.22 | 304.00 | 270.49 | 292.91 | 278.74 | 4.16% | 12,380 |
| Sep 21, 2026 | 270.00 | 286.49 | 263.50 | 281.22 | 267.61 | 4.16% | 2,396 |
| Sep 18, 2026 | 279.78 | 279.78 | 263.62 | 270.00 | 256.94 | 0.73% | 3,599 |
| Sep 17, 2026 | 274.60 | 291.26 | 268.02 | 268.04 | 255.07 | 1.23% | 4,524 |
| Sep 16, 2026 | 280.00 | 280.00 | 260.00 | 264.78 | 251.97 | -2.41% | 964 |
| Sep 15, 2026 | 279.98 | 279.98 | 252.02 | 271.31 | 258.18 | 5.56% | 1,422 |
| Sep 14, 2026 | 256.06 | 272.00 | 256.00 | 257.03 | 244.59 | -2.20% | 415 |
| Sep 11, 2026 | 280.00 | 280.00 | 250.01 | 262.82 | 250.10 | -0.81% | 3,982 |
| Sep 10, 2026 | 271.00 | 271.00 | 261.50 | 264.96 | 252.14 | -0.76% | 2,446 |
| Sep 9, 2026 | 283.00 | 283.98 | 264.97 | 266.99 | 254.07 | -0.58% | 12,716 |
| Sep 8, 2026 | 245.00 | 269.50 | 245.00 | 268.54 | 255.55 | 9.61% | 46,060 |
| Sep 7, 2026 | 258.90 | 258.90 | 245.00 | 245.00 | 233.15 | -2.18% | 1,485 |
| Sep 4, 2026 | 240.00 | 259.06 | 233.05 | 250.47 | 238.35 | 6.35% | 19,598 |
| Sep 3, 2026 | 238.84 | 238.84 | 231.51 | 235.51 | 224.11 | 0.03% | 698 |
| Sep 2, 2026 | 230.12 | 243.00 | 225.01 | 235.44 | 224.05 | 0.29% | 5,892 |
| Sep 1, 2026 | 231.00 | 236.00 | 230.01 | 234.76 | 223.40 | -0.22% | 2,296 |
| Aug 31, 2026 | 244.98 | 244.98 | 231.00 | 235.28 | 223.90 | -0.33% | 5,247 |